GEV opsiyon zinciri GE Vernova Inc.

Vade Cboe delayed options data · itibarıyla 21:51 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±9.6% (852.82–1,033.62) · ATM IV 42.5% · P/C açık pozisyon 3.04

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
385.80	394.20				1.00	0.0000	0.000	555	0	4.30			99.1%	-0.00	0.0000	-0.006
380.80	389.30				1.00	0.0000	0.000	560	0	4.30			97.7%	-0.00	0.0000	-0.007
375.90	384.30				1.00	0.0000	0.000	565	0	4.30			96.2%	-0.00	0.0000	-0.008
370.90	379.30				1.00	0.0000	0.000	570	0	4.40			95.1%	-0.00	0.0000	-0.009
365.90	374.30				1.00	0.0000	0.000	575	0	4.40			93.7%	-0.00	0.0000	-0.009
360.90	369.40				1.00	0.0000	0.000	580	0	4.40			92.3%	-0.00	0.0000	-0.011
356.00	364.40				1.00	0.0000	0.000	585	0	4.40			90.9%	-0.00	0.0000	-0.011
351.00	359.10				1.00	0.0000	0.000	590	0	4.40			89.5%	-0.00	0.0000	-0.013
346.00	354.50				1.00	0.0000	0.000	595	0	4.40			88.1%	-0.00	0.0000	-0.014
341.10	349.20				1.00	0.0000	0.000	600	0	4.40			86.7%	-0.00	0.0000	-0.015
336.10	344.50				1.00	0.0000	0.000	605	0	4.40			85.3%	-0.00	0.0000	-0.017
331.10	339.50				1.00	0.0000	0.000	610	0	4.40			83.9%	-0.00	0.0000	-0.019
326.20	334.60			53.0%	1.00	0.0001	0.000	615	0	4.50			82.9%	-0.00	0.0001	-0.021
321.20	329.30				1.00	0.0001	0.000	620	0	4.50			81.6%	-0.00	0.0001	-0.022
316.20	324.70			52.0%	1.00	0.0001	0.000	625	0	4.50			80.2%	-0.00	0.0001	-0.025
311.30	319.40				1.00	0.0001	0.000	630	0	4.50			78.9%	-0.00	0.0001	-0.027
306.30	314.40		2		1.00	0.0001	0.000	635	0	4.50			77.6%	-0.00	0.0001	-0.030
301.40	309.80			53.5%	0.99	0.0001	0.000	640	0	4.60			76.6%	-0.00	0.0001	-0.032
296.40	304.50				0.99	0.0001	0.000	645	0	4.50			75.0%	-0.01	0.0001	-0.035
291.50	299.80			51.9%	0.99	0.0001	0.000	650	0	2.90		1	68.3%	-0.01	0.0001	-0.039
286.50	294.60			45.8%	0.99	0.0001	0.000	655	0	4.60			72.7%	-0.01	0.0001	-0.042
281.60	289.90			51.7%	0.99	0.0001	0.000	660	0	4.60		1	71.4%	-0.01	0.0001	-0.046
276.60	284.70			47.1%	0.99	0.0001	0.000	665	0	2.25			62.2%	-0.01	0.0001	-0.050
271.70	280.10			52.0%	0.99	0.0002	0.000	670	0	4.70		2	69.1%	-0.01	0.0002	-0.055
266.70	275.10			50.7%	0.99	0.0002	0.000	675	0	4.70		2	67.8%	-0.01	0.0002	-0.060
261.80	269.90			48.4%	0.99	0.0002	0.000	680	0	4.80			66.8%	-0.01	0.0002	-0.065
256.90	265.30			51.2%	0.99	0.0002	0.000	685	0	4.90			65.8%	-0.01	0.0002	-0.070
252.00	260.40		1	51.3%	0.99	0.0002	0.000	690	0	4.90		1	64.6%	-0.01	0.0002	-0.076
247.00	255.40			50.0%	0.99	0.0003	0.000	695	0	3.00		11	58.0%	-0.01	0.0003	-0.083
242.10	250.50		5	49.9%	0.98	0.0003	0.000	700	0	3.10		24	57.2%	-0.02	0.0003	-0.090
237.20	245.30			48.1%	0.98	0.0003	0.000	705	0	2.50		10	54.0%	-0.02	0.0003	-0.097
232.30	239.70			43.3%	0.98	0.0003	0.000	710	0	5.20		8	60.3%	-0.02	0.0004	-0.105
227.40	234.80			43.7%	0.98	0.0004	0.000	715	0.6000	5.30		3	60.6%	-0.02	0.0004	-0.113
223.20	229.90			47.4%	0.98	0.0004	-0.005	720	0.5500	4.10		12	56.6%	-0.02	0.0004	-0.122
217.70	225.00		1	44.3%	0.97	0.0004	-0.017	725	0.0500	3.90	1	39	53.8%	-0.03	0.0004	-0.131
212.90	220.20			45.0%	0.97	0.0005	-0.029	730	0	5.70		8	56.5%	-0.03	0.0005	-0.141
207.70	215.40			43.9%	0.97	0.0005	-0.043	735	0.8000	3.60		10	52.5%	-0.03	0.0005	-0.152
203.20	210.60			45.4%	0.97	0.0006	-0.056	740	0.0500	5.90			54.5%	-0.03	0.0006	-0.163
198.30	205.80			45.1%	0.96	0.0006	-0.071	745	0.0500	6.10		25	53.7%	-0.04	0.0006	-0.175
193.60	201.00			45.4%	0.96	0.0007	-0.085	750	1.00	5.00		72	52.2%	-0.04	0.0007	-0.187
188.80	196.80			46.7%	0.96	0.0007	-0.101	755	0	6.60		29	52.0%	-0.04	0.0007	-0.200
184.00	191.50			45.3%	0.95	0.0008	-0.117	760	0	5.10		10	48.1%	-0.05	0.0008	-0.214
179.30	186.70			45.1%	0.95	0.0008	-0.134	765	1.80	6.40		29	52.1%	-0.05	0.0008	-0.228
174.60	182.30			45.7%	0.94	0.0009	-0.151	770	2.10	4.50		24	48.3%	-0.06	0.0009	-0.243
170.00	177.40			45.4%	0.94	0.0010	-0.169	775	2.55	5.00		33	48.6%	-0.06	0.0010	-0.259
165.30	172.70			45.2%	0.93	0.0010	-0.188	780	3.00	6.40		8	50.0%	-0.07	0.0010	-0.275
160.70	168.40			45.6%	0.93	0.0011	-0.207	785	3.40	6.80	1	7	49.7%	-0.07	0.0011	-0.292
156.10	163.80			45.5%	0.92	0.0012	-0.227	790	3.80	5.10	12	13	46.8%	-0.08	0.0012	-0.309
151.50	159.00			45.0%	0.92	0.0012	-0.247	795	4.40	5.30	17	17	46.5%	-0.08	0.0012	-0.327
147.70	154.40	2	5	45.7%	0.91	0.0013	-0.268	800	5.00	6.20	10	91	47.0%	-0.09	0.0013	-0.345
142.50	150.30			45.2%	0.90	0.0014	-0.289	805	5.40	6.70	13	117	46.7%	-0.10	0.0014	-0.364
138.90	145.80			45.9%	0.89	0.0015	-0.310	810	6.10	7.60	14	1,074	47.0%	-0.11	0.0015	-0.383
134.20	141.10			45.1%	0.89	0.0016	-0.332	815	6.30	8.40	3	39	46.6%	-0.11	0.0016	-0.403
130.30	137.10			45.8%	0.88	0.0016	-0.355	820	7.00	9.30	2	62	46.7%	-0.12	0.0017	-0.422
125.60	132.90			45.4%	0.87	0.0017	-0.377	825	7.40	9.20	1	176	45.6%	-0.13	0.0018	-0.442
121.30	128.70			45.2%	0.86	0.0018	-0.400	830	8.40	10.10	12	266	45.8%	-0.14	0.0018	-0.463
117.40	124.50			45.3%	0.85	0.0019	-0.423	835	9.20	11.70		66	46.3%	-0.15	0.0019	-0.483
113.00	119.40		1	44.2%	0.84	0.0020	-0.445	840	9.80	12.50		40	45.9%	-0.16	0.0020	-0.503
108.60	116.20		1	44.6%	0.83	0.0021	-0.468	845	10.30	15.40	4	51	46.9%	-0.17	0.0021	-0.524
105.70	110.80		2	44.3%	0.82	0.0022	-0.491	850	12.00	13.50	11	133	45.2%	-0.18	0.0022	-0.544
101.40	107.90		2	44.7%	0.81	0.0023	-0.513	855	12.30	14.50	4	40	44.5%	-0.20	0.0023	-0.564
97.10	104.00		2	44.3%	0.79	0.0024	-0.535	860	13.10	15.60		499	44.3%	-0.21	0.0024	-0.584
93.40	99.20		1	43.7%	0.78	0.0025	-0.557	865	14.10	16.80	1	25	44.1%	-0.22	0.0025	-0.603
89.90	96.50		4	44.4%	0.77	0.0026	-0.578	870	15.20	18.00	3	48	43.9%	-0.23	0.0026	-0.622
86.50	92.80			44.4%	0.75	0.0026	-0.598	875	17.70	19.30	2	75	44.5%	-0.25	0.0027	-0.640
82.40	88.50		12	43.6%	0.74	0.0027	-0.618	880	18.20	20.90	6	47	44.0%	-0.26	0.0028	-0.657
78.40	85.30		2	43.5%	0.72	0.0028	-0.637	885	20.30	22.50		18	44.3%	-0.28	0.0028	-0.674
74.90	80.80		55	42.8%	0.71	0.0029	-0.655	890	22.00	24.20	1	9	44.4%	-0.29	0.0029	-0.690
73.40	78.70		8	44.4%	0.69	0.0030	-0.672	895	22.00	26.10	2	45	43.6%	-0.31	0.0030	-0.704
69.20	75.80		30	44.0%	0.68	0.0030	-0.688	900	25.30	27.60	6	53	44.2%	-0.32	0.0031	-0.718
66.00	72.60		2	44.0%	0.66	0.0031	-0.703	905	26.50	29.30		11	43.8%	-0.34	0.0031	-0.730
62.20	67.80		4	42.7%	0.65	0.0032	-0.716	910	28.30	31.60	1	16	43.9%	-0.35	0.0032	-0.742
61.70	65.60		11	44.3%	0.63	0.0032	-0.729	915	29.50	33.60		11	43.5%	-0.37	0.0032	-0.752
56.40	61.40	3	5	42.4%	0.61	0.0033	-0.740	920	32.20	37.90		17	44.8%	-0.39	0.0033	-0.760
55.50	58.60	2	2	43.4%	0.60	0.0033	-0.749	925	32.40	39.90	1	44	43.7%	-0.40	0.0033	-0.768
50.00	57.60		20	42.8%	0.58	0.0034	-0.757	930	34.20	40.90	2	68	42.9%	-0.42	0.0034	-0.774
48.20	53.80			42.6%	0.56	0.0034	-0.764	935	37.00	42.50		25	42.7%	-0.44	0.0034	-0.778
45.60	50.30	2	12	42.2%	0.55	0.0034	-0.770	940	39.70	45.90		20	43.2%	-0.46	0.0034	-0.781
43.20	47.90	5	16	42.2%	0.53	0.0034	-0.773	945	42.00	47.70	2	27	42.7%	-0.47	0.0035	-0.783
40.00	46.00		36	42.0%	0.51	0.0034	-0.776	950	44.60	52.10	3	28	43.5%	-0.49	0.0035	-0.783
38.00	43.90		23	42.2%	0.50	0.0034	-0.777	955	49.20	53.40		10	43.8%	-0.51	0.0035	-0.782
36.00	41.70	1	18	42.3%	0.48	0.0034	-0.776	960	51.60	55.80		7	43.4%	-0.52	0.0035	-0.779
34.00	40.20	2	15	42.6%	0.46	0.0034	-0.774	965	53.30	58.40			42.6%	-0.54	0.0035	-0.775
32.00	38.60	11	60	42.8%	0.45	0.0034	-0.771	970	58.00	63.70		4	44.6%	-0.56	0.0035	-0.769
32.40	37.80		55	44.5%	0.43	0.0034	-0.766	975	58.70	66.40		2	43.3%	-0.58	0.0034	-0.763
30.70	34.50	4	43	43.9%	0.41	0.0034	-0.761	980	64.40	67.60		5	43.5%	-0.59	0.0034	-0.754
26.70	33.50		23	43.2%	0.40	0.0033	-0.753	985	66.20	70.90	1	3	42.9%	-0.61	0.0034	-0.745
26.70	31.90		10	44.1%	0.38	0.0033	-0.745	990	69.10	76.40		3	43.8%	-0.62	0.0033	-0.735
25.90	30.30		1	44.5%	0.37	0.0032	-0.736	995	74.10	79.80		3	44.6%	-0.64	0.0033	-0.723
24.20	28.30	4	35	44.2%	0.35	0.0032	-0.725	1,000	76.00	83.10	1	33	43.7%	-0.66	0.0032	-0.710
21.50	26.50	9	1	43.5%	0.34	0.0031	-0.714	1,005	80.50	86.70		1	44.3%	-0.67	0.0032	-0.697
21.30	23.80		44	43.4%	0.32	0.0031	-0.702	1,010	83.00	90.60		2	43.9%	-0.69	0.0032	-0.682
19.20	23.50	2	3	43.6%	0.31	0.0030	-0.689	1,015	87.00	94.50		2	44.2%	-0.70	0.0031	-0.667
18.40	22.50	4	14	43.9%	0.29	0.0030	-0.675	1,020	92.00	98.10		5	44.9%	-0.71	0.0030	-0.651
16.80	20.00		9	43.1%	0.28	0.0029	-0.661	1,025	95.80	100.50			44.1%	-0.73	0.0030	-0.635
14.20	19.70		2	42.8%	0.27	0.0028	-0.646	1,030	99.30	105.00	1	2	44.3%	-0.74	0.0029	-0.617
14.80	18.70	2	21	43.8%	0.25	0.0028	-0.630	1,035	101.00	110.30		1	43.8%	-0.75	0.0028	-0.600
14.10	16.80	1	21	43.5%	0.24	0.0027	-0.614	1,040	105.60	114.00	1	3	44.0%	-0.77	0.0028	-0.582
12.40	16.40	2	20	43.4%	0.23	0.0026	-0.598	1,045	109.80	118.00		1	44.1%	-0.78	0.0027	-0.564
12.30	14.30	21	26	43.2%	0.22	0.0025	-0.582	1,050	113.30	122.10		3	43.8%	-0.79	0.0026	-0.545
8.50	14.60		12	42.0%	0.21	0.0025	-0.565	1,055	118.00	126.30		1	44.2%	-0.80	0.0025	-0.526
11.10	12.80	2	26	43.7%	0.20	0.0024	-0.548	1,060	122.10	130.50			44.1%	-0.81	0.0024	-0.507
9.80	12.20		17	43.5%	0.19	0.0023	-0.531	1,065	126.00	134.70		2	43.9%	-0.82	0.0024	-0.488
8.70	12.00		28	43.6%	0.18	0.0022	-0.514	1,070	130.30	139.00			43.9%	-0.83	0.0023	-0.469
8.80	11.30	1	19	44.2%	0.17	0.0022	-0.498	1,075	134.60	143.30		1	43.9%	-0.84	0.0022	-0.450
7.80	10.90		1	44.2%	0.16	0.0021	-0.481	1,080	140.00	147.70		1	44.8%	-0.85	0.0022	-0.431
4.60	11.60		3	43.2%	0.15	0.0020	-0.464	1,085	143.40	152.10			43.9%	-0.86	0.0021	-0.412
4.30	11.60		84	43.9%	0.14	0.0019	-0.448	1,090	148.00	156.60			44.1%	-0.87	0.0020	-0.393
3.60	10.00		19	42.9%	0.14	0.0018	-0.431	1,095	153.10	161.10		2	44.7%	-0.88	0.0019	-0.374
4.20	9.10	1	99	43.5%	0.13	0.0018	-0.415	1,100	158.00	165.60		1	45.1%	-0.88	0.0018	-0.356
5.00	7.80		3	43.9%	0.12	0.0017	-0.400	1,105	162.30	170.20		2	45.0%	-0.89	0.0018	-0.338
2.15	9.20		11	43.4%	0.11	0.0016	-0.384	1,110	167.00	174.80		1	45.2%	-0.90	0.0017	-0.320
1.75	7.50	2	2	42.0%	0.11	0.0016	-0.369	1,115	170.70	179.20		2	44.0%	-0.90	0.0016	-0.301
1.40	8.60			43.7%	0.10	0.0015	-0.354	1,120	176.30	183.80		6	45.1%	-0.91	0.0016	-0.283
3.40	7.90		2	46.0%	0.10	0.0014	-0.340	1,125	180.00	188.50		1	43.9%	-0.92	0.0015	-0.266
1.30	7.20		12	43.6%	0.09	0.0014	-0.326	1,130	185.40	193.20		2	44.9%	-0.92	0.0014	-0.249
0.8500	7.40		1	44.1%	0.09	0.0013	-0.312	1,135	189.80	197.90		2	44.5%	-0.93	0.0014	-0.231
0.2000	7.20			43.8%	0.08	0.0012	-0.299	1,140	194.20	202.80			44.2%	-0.93	0.0013	-0.214
0.3000	5.60		1	42.5%	0.08	0.0012	-0.286	1,145	199.30	207.40		2	44.5%	-0.94	0.0012	-0.198
1.35	6.90	1	7	46.5%	0.07	0.0011	-0.274	1,150	203.80	212.20		2	44.1%	-0.94	0.0012	-0.181
0.5500	6.20		5	45.2%	0.07	0.0011	-0.262	1,155	208.70	217.00			44.3%	-0.95	0.0011	-0.165
0.1000	6.70		6	46.0%	0.06	0.0010	-0.250	1,160	213.50	221.90			44.4%	-0.95	0.0011	-0.149
0.7000	5.80		43	46.3%	0.06	0.0010	-0.239	1,165	218.70	226.70			45.1%	-0.95	0.0011	-0.133
0	6.60		3	47.2%	0.06	0.0009	-0.228	1,170	223.10	231.60			44.3%	-0.96	0.0011	-0.118
1.55	5.50		5	48.6%	0.05	0.0009	-0.218	1,175	228.00	236.50			44.5%	-0.96	0.0011	-0.103
0	6.50		8	48.5%	0.05	0.0008	-0.208	1,180	232.90	241.30			44.3%	-0.97	0.0011	-0.088
0	4.40			45.6%	0.05	0.0008	-0.198	1,185	237.80	246.50			45.3%	-0.97	0.0011	-0.073
1.15	4.30		6	48.2%	0.04	0.0008	-0.189	1,190	243.10	251.20			46.0%	-0.97	0.0011	-0.059
0	4.90		3	47.9%	0.04	0.0007	-0.180	1,195	247.80	256.20			45.4%	-0.98	0.0010	-0.073
0	6.00		4	50.6%	0.04	0.0007	-0.171	1,200	252.70	261.10			45.0%	-0.98	0.0009	-0.093
1.05	3.00		1	47.6%	0.04	0.0007	-0.163	1,205	258.00	266.10			47.2%	-0.98	0.0009	-0.110
0	3.20		5	46.3%	0.03	0.0006	-0.155	1,210	263.00	271.10			47.9%	-0.99	0.0008	-0.124
0	2.40		5	45.4%	0.03	0.0006	-0.141	1,220	272.60	281.00			46.2%	-0.99	0.0007	-0.144
0.1000	3.60		49	51.2%	0.02	0.0004	-0.115	1,240	292.70	301.10			50.0%	-1.00	0.0003	-0.262
0.1000	2.15		6	49.6%	0.02	0.0004	-0.094	1,260	312.70	321.10			52.5%	-1.00	0.0000	-0.350
0	5.00		7	59.0%	0.01	0.0003	-0.077	1,280	332.70	341.10			54.9%	-1.00	0.0000	-0.404
0.1000	2.00	26	26	53.5%	0.01	0.0002	-0.062	1,300	352.70	361.10			57.2%	-1.00	0.0000	-0.432
0.0500	1.75		1	53.4%	0.01	0.0002	-0.056	1,310	362.70	371.10			58.4%	-1.00	0.0000	-0.442
0.0500	1.10			51.2%	0.01	0.0002	-0.051	1,320	372.70	381.10			59.5%	-1.00	0.0000	-0.449
0	0.9500			51.0%	0.01	0.0002	-0.046	1,330	382.70	391.10			60.7%	-1.00	0.0000	-0.454
0	0.8500		1	51.3%	0.01	0.0001	-0.041	1,340	392.70	401.10			61.8%	-1.00	0.0000	-0.457
0	0.8500		3	52.2%	0.01	0.0001	-0.037	1,350	402.70	411.10			62.9%	-1.00	0.0000	-0.460
0	0.7000			52.0%	0.01	0.0001	-0.034	1,360	412.70	421.10			64.0%	-1.00	0.0000	-0.461
0	0.7000		3	52.9%	0.01	0.0001	-0.030	1,370	422.70	431.10			65.1%	-1.00	0.0000	-0.463
0	0.6500		1	53.3%	0.00	0.0001	-0.028	1,380	432.70	441.10			66.2%	-1.00	0.0000	-0.464
0	0.7000	2		54.7%	0.00	0.0001	-0.025	1,390	442.70	451.10			67.2%	-1.00	0.0000	-0.464
0	0.6000	6	10	54.6%	0.00	0.0001	-0.022	1,400	452.70	461.10			68.3%	-1.00	0.0000	-0.464
0	0.7000			56.4%	0.00	0.0001	-0.020	1,410	462.70	471.10			69.4%	-1.00	0.0000	-0.465

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Oct 02, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

GEV opsiyon zinciri GE Vernova Inc.

Volatilite gülümsemesi — Oct 02, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji